Verfall
Calls
für June 04, 2026
Puts
für June 04, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HUBB20260618C00250000 | 250.00 | 231.10 | 237.80 | 0.00 | 0 | 0 | 176.70% | 0.98 | 0.00 | -0.26 | 0.04 | 0.04 |
| HUBB20260618C00260000 | 260.00 | 221.10 | 227.80 | 0.00 | 0 | 0 | 169.72% | 0.98 | 0.00 | -0.27 | 0.04 | 0.04 |
| HUBB20260618C00270000 | 270.00 | 211.10 | 217.90 | 0.00 | 0 | 0 | 160.53% | 0.98 | 0.00 | -0.27 | 0.04 | 0.04 |
| HUBB20260618C00280000 | 280.00 | 201.10 | 207.80 | 0.00 | 0 | 0 | 151.65% | 0.98 | 0.00 | -0.27 | 0.05 | 0.04 |
| HUBB20260618C00290000 | 290.00 | 191.10 | 197.90 | 0.00 | 0 | 0 | 143.07% | 0.98 | 0.00 | -0.27 | 0.05 | 0.05 |
| HUBB20260618C00300000 | 300.00 | 181.20 | 187.90 | 0.00 | 0 | 0 | 136.67% | 0.97 | 0.00 | -0.28 | 0.05 | 0.05 |
| HUBB20260618C00310000 | 310.00 | 171.00 | 178.00 | 0.00 | 0 | 0 | 128.50% | 0.97 | 0.00 | -0.28 | 0.06 | 0.05 |
| HUBB20260618C00320000 | 320.00 | 161.20 | 168.00 | 0.00 | 0 | 0 | 120.57% | 0.97 | 0.00 | -0.28 | 0.06 | 0.05 |
| HUBB20260618C00330000 | 330.00 | 151.00 | 158.00 | 0.00 | 0 | 0 | 114.41% | 0.97 | 0.00 | -0.29 | 0.07 | 0.06 |
| HUBB20260618C00340000 | 340.00 | 141.50 | 148.00 | 0.00 | 0 | 0 | 106.80% | 0.96 | 0.00 | -0.28 | 0.07 | 0.06 |
| HUBB20260618C00350000 | 350.00 | 131.40 | 138.10 | 0.00 | 0 | 0 | 99.36% | 0.96 | 0.00 | -0.28 | 0.07 | 0.06 |
| HUBB20260618C00360000 | 360.00 | 121.00 | 128.10 | 0.00 | 0 | 0 | 93.35% | 0.96 | 0.00 | -0.29 | 0.08 | 0.06 |
| HUBB20260618C00370000 | 370.00 | 111.00 | 118.20 | 0.00 | 0 | 0 | 83.07% | 0.96 | 0.00 | -0.25 | 0.08 | 0.06 |
| HUBB20260618C00380000 | 380.00 | 101.50 | 108.30 | 0.00 | 0 | 1 | 81.67% | 0.95 | 0.00 | -0.31 | 0.10 | 0.07 |
| HUBB20260618C00390000 | 390.00 | 91.60 | 98.40 | 0.00 | 0 | 1 | 75.46% | 0.94 | 0.00 | -0.32 | 0.11 | 0.07 |
| HUBB20260618C00400000 | 400.00 | 81.50 | 88.60 | 0.00 | 0 | 1 | 68.78% | 0.93 | 0.00 | -0.31 | 0.12 | 0.08 |
| HUBB20260618C00410000 | 410.00 | 72.00 | 78.80 | 0.00 | 0 | 12 | 63.22% | 0.92 | 0.00 | -0.33 | 0.14 | 0.08 |
| HUBB20260618C00420000 | 420.00 | 62.00 | 70.00 | 0.00 | 0 | 2 | 58.38% | 0.90 | 0.00 | -0.35 | 0.16 | 0.08 |
| HUBB20260618C00430000 | 430.00 | 52.50 | 60.00 | 0.00 | 0 | 1 | 58.42% | 0.86 | 0.00 | -0.45 | 0.21 | 0.09 |
| HUBB20260618C00440000 | 440.00 | 43.70 | 50.70 | 0.00 | 0 | 2 | 46.74% | 0.86 | 0.01 | -0.36 | 0.21 | 0.09 |
| HUBB20260618C00450000 | 450.00 | 37.20 | 40.00 | 37.60 | 1 | 4 | 42.75% | 0.82 | 0.01 | -0.39 | 0.25 | 0.09 |
| HUBB20260618C00460000 | 460.00 | 27.10 | 33.40 | 0.00 | 0 | 9 | 43.04% | 0.74 | 0.01 | -0.49 | 0.31 | 0.10 |
| HUBB20260618C00470000 | 470.00 | 19.00 | 25.90 | 0.00 | 0 | 13 | 38.09% | 0.66 | 0.01 | -0.48 | 0.35 | 0.09 |
| HUBB20260618C00480000 | 480.00 | 13.90 | 19.50 | 0.00 | 0 | 92 | 39.37% | 0.55 | 0.01 | -0.54 | 0.37 | 0.08 |
| HUBB20260618C00490000 | 490.00 | 8.70 | 14.20 | 0.00 | 0 | 9 | 38.22% | 0.44 | 0.01 | -0.52 | 0.37 | 0.07 |
| HUBB20260618C00500000 | 500.00 | 5.00 | 9.90 | 6.00 | 1 | 60 | 36.94% | 0.33 | 0.01 | -0.46 | 0.34 | 0.05 |
| HUBB20260618C00510000 | 510.00 | 0.60 | 9.00 | 0.00 | 0 | 9 | 33.54% | 0.22 | 0.01 | -0.33 | 0.28 | 0.04 |
| HUBB20260618C00520000 | 520.00 | 0.05 | 8.10 | 0.00 | 0 | 7 | 34.79% | 0.15 | 0.01 | -0.27 | 0.22 | 0.03 |
| HUBB20260618C00530000 | 530.00 | 0.05 | 7.60 | 0.00 | 0 | 42 | 47.01% | 0.17 | 0.01 | -0.40 | 0.24 | 0.03 |
| HUBB20260618C00540000 | 540.00 | 0.00 | 3.70 | 1.75 | 2 | 27 | 42.40% | 0.10 | 0.00 | -0.24 | 0.17 | 0.02 |
| HUBB20260618C00550000 | 550.00 | 0.00 | 3.30 | 0.48 | 1 | 103 | 45.73% | 0.08 | 0.00 | -0.23 | 0.14 | 0.01 |
| HUBB20260618C00560000 | 560.00 | 0.00 | 4.80 | 0.00 | 0 | 37 | 56.28% | 0.10 | 0.00 | -0.33 | 0.17 | 0.02 |
| HUBB20260618C00570000 | 570.00 | 0.00 | 4.80 | 0.00 | 0 | 8 | 61.12% | 0.09 | 0.00 | -0.34 | 0.16 | 0.02 |
| HUBB20260618C00580000 | 580.00 | 0.00 | 2.90 | 0.00 | 0 | 10 | 57.86% | 0.06 | 0.00 | -0.23 | 0.12 | 0.01 |
| HUBB20260618C00590000 | 590.00 | 0.00 | 2.90 | 0.00 | 0 | 0 | 62.02% | 0.06 | 0.00 | -0.23 | 0.11 | 0.01 |
| HUBB20260618C00600000 | 600.00 | 0.00 | 2.30 | 0.00 | 0 | 3 | 61.81% | 0.04 | 0.00 | -0.18 | 0.09 | 0.01 |
| HUBB20260618C00610000 | 610.00 | 0.00 | 1.90 | 0.00 | 0 | 10 | 64.29% | 0.04 | 0.00 | -0.17 | 0.08 | 0.01 |
| HUBB20260618C00620000 | 620.00 | 0.00 | 1.90 | 0.00 | 0 | 14 | 67.89% | 0.04 | 0.00 | -0.17 | 0.08 | 0.01 |
| HUBB20260618C00630000 | 630.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 71.39% | 0.03 | 0.00 | -0.17 | 0.07 | 0.01 |
| HUBB20260618C00640000 | 640.00 | 0.00 | 1.90 | 0.00 | 0 | 1 | 74.81% | 0.03 | 0.00 | -0.18 | 0.07 | 0.01 |
| HUBB20260618C00650000 | 650.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 78.15% | 0.03 | 0.00 | -0.18 | 0.07 | 0.01 |
| HUBB20260618C00660000 | 660.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 81.41% | 0.03 | 0.00 | -0.18 | 0.07 | 0.01 |
| HUBB20260618C00670000 | 670.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 84.60% | 0.03 | 0.00 | -0.18 | 0.06 | 0.00 |
| HUBB20260618C00680000 | 680.00 | 0.00 | 2.10 | 0.00 | 0 | 9 | 87.71% | 0.03 | 0.00 | -0.18 | 0.06 | 0.00 |
| HUBB20260618C00690000 | 690.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 108.91% | 0.06 | 0.00 | -0.42 | 0.11 | 0.01 |
| HUBB20260618C00700000 | 700.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 112.27% | 0.06 | 0.00 | -0.42 | 0.11 | 0.01 |
| HUBB20260618C00710000 | 710.00 | 0.00 | 4.80 | 0.00 | 0 | 20 | 115.57% | 0.06 | 0.00 | -0.43 | 0.11 | 0.01 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HUBB20260618P00250000 | 250.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 197.58% | -0.03 | 0.00 | -0.43 | 0.06 | -0.01 |
| HUBB20260618P00260000 | 260.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 187.28% | -0.03 | 0.00 | -0.42 | 0.07 | -0.01 |
| HUBB20260618P00270000 | 270.00 | 0.00 | 2.10 | 0.00 | 0 | 1 | 147.84% | -0.02 | 0.00 | -0.19 | 0.04 | -0.00 |
| HUBB20260618P00280000 | 280.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 139.59% | -0.02 | 0.00 | -0.18 | 0.04 | -0.00 |
| HUBB20260618P00290000 | 290.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 131.60% | -0.02 | 0.00 | -0.18 | 0.04 | -0.00 |
| HUBB20260618P00300000 | 300.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 123.86% | -0.02 | 0.00 | -0.18 | 0.04 | -0.00 |
| HUBB20260618P00310000 | 310.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 116.35% | -0.02 | 0.00 | -0.18 | 0.05 | -0.00 |
| HUBB20260618P00320000 | 320.00 | 0.00 | 1.90 | 0.00 | 0 | 1 | 109.04% | -0.02 | 0.00 | -0.18 | 0.05 | -0.00 |
| HUBB20260618P00330000 | 330.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 101.93% | -0.02 | 0.00 | -0.17 | 0.05 | -0.00 |
| HUBB20260618P00340000 | 340.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 115.92% | -0.05 | 0.00 | -0.38 | 0.10 | -0.01 |
| HUBB20260618P00350000 | 350.00 | 0.00 | 1.90 | 0.00 | 0 | 14 | 88.22% | -0.03 | 0.00 | -0.17 | 0.06 | -0.00 |
| HUBB20260618P00360000 | 360.00 | 0.00 | 4.80 | 0.00 | 0 | 15 | 99.33% | -0.05 | 0.00 | -0.36 | 0.10 | -0.01 |
| HUBB20260618P00370000 | 370.00 | 0.00 | 4.80 | 0.00 | 0 | 16 | 92.25% | -0.06 | 0.00 | -0.36 | 0.11 | -0.01 |
| HUBB20260618P00380000 | 380.00 | 0.00 | 2.70 | 0.00 | 0 | 11 | 73.96% | -0.04 | 0.00 | -0.22 | 0.09 | -0.01 |
| HUBB20260618P00390000 | 390.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 77.89% | -0.07 | 0.00 | -0.35 | 0.13 | -0.01 |
| HUBB20260618P00400000 | 400.00 | 0.00 | 2.90 | 0.00 | 0 | 15 | 62.74% | -0.06 | 0.00 | -0.23 | 0.11 | -0.01 |
| HUBB20260618P00410000 | 410.00 | 0.10 | 1.80 | 0.00 | 0 | 18 | 51.78% | -0.05 | 0.00 | -0.17 | 0.10 | -0.01 |
| HUBB20260618P00420000 | 420.00 | 0.30 | 5.20 | 0.00 | 0 | 8 | 57.21% | -0.10 | 0.00 | -0.33 | 0.16 | -0.02 |
| HUBB20260618P00430000 | 430.00 | 1.20 | 4.00 | 0.00 | 0 | 25 | 49.97% | -0.11 | 0.00 | -0.31 | 0.18 | -0.02 |
| HUBB20260618P00440000 | 440.00 | 1.20 | 3.80 | 0.00 | 0 | 27 | 43.47% | -0.13 | 0.00 | -0.30 | 0.20 | -0.02 |
| HUBB20260618P00450000 | 450.00 | 1.45 | 8.70 | 5.01 | 3 | 140 | 45.90% | -0.20 | 0.01 | -0.44 | 0.27 | -0.04 |
| HUBB20260618P00460000 | 460.00 | 5.00 | 9.40 | 6.96 | 3 | 617 | 43.68% | -0.27 | 0.01 | -0.49 | 0.31 | -0.05 |
| HUBB20260618P00470000 | 470.00 | 6.50 | 11.60 | 0.00 | 0 | 18 | 39.61% | -0.35 | 0.01 | -0.50 | 0.35 | -0.07 |
| HUBB20260618P00480000 | 480.00 | 7.80 | 15.80 | 0.00 | 0 | 129 | 38.05% | -0.45 | 0.01 | -0.51 | 0.37 | -0.09 |
| HUBB20260618P00490000 | 490.00 | 14.40 | 20.50 | 0.00 | 0 | 8 | 37.14% | -0.56 | 0.01 | -0.50 | 0.37 | -0.11 |
| HUBB20260618P00500000 | 500.00 | 20.00 | 26.20 | 0.00 | 0 | 10 | 33.83% | -0.68 | 0.01 | -0.41 | 0.34 | -0.14 |
| HUBB20260618P00510000 | 510.00 | 27.10 | 33.90 | 0.00 | 0 | 14 | 35.22% | -0.77 | 0.01 | -0.36 | 0.29 | -0.15 |
| HUBB20260618P00520000 | 520.00 | 33.90 | 42.00 | 0.00 | 0 | 12 | 28.64% | -0.90 | 0.01 | -0.16 | 0.17 | -0.18 |
| HUBB20260618P00530000 | 530.00 | 42.90 | 50.80 | 0.00 | 0 | 4 | 45.62% | -0.83 | 0.01 | -0.37 | 0.23 | -0.17 |
| HUBB20260618P00540000 | 540.00 | 52.80 | 59.70 | 0.00 | 0 | 38 | 48.74% | -0.86 | 0.00 | -0.34 | 0.21 | -0.18 |
| HUBB20260618P00550000 | 550.00 | 62.30 | 69.90 | 0.00 | 0 | 0 | 52.10% | -0.88 | 0.00 | -0.32 | 0.18 | -0.19 |
| HUBB20260618P00560000 | 560.00 | 72.30 | 79.30 | 0.00 | 0 | 0 | 57.28% | -0.89 | 0.00 | -0.34 | 0.17 | -0.20 |
| HUBB20260618P00570000 | 570.00 | 82.40 | 89.10 | 0.00 | 0 | 0 | 60.38% | -0.90 | 0.00 | -0.32 | 0.16 | -0.20 |
| HUBB20260618P00580000 | 580.00 | 92.80 | 99.00 | 0.00 | 0 | 0 | 65.12% | -0.91 | 0.00 | -0.33 | 0.15 | -0.21 |
| HUBB20260618P00590000 | 590.00 | 102.30 | 109.00 | 0.00 | 0 | 0 | 69.71% | -0.91 | 0.00 | -0.34 | 0.14 | -0.21 |
| HUBB20260618P00600000 | 600.00 | 112.30 | 119.00 | 0.00 | 0 | 0 | 74.16% | -0.92 | 0.00 | -0.34 | 0.14 | -0.22 |
| HUBB20260618P00610000 | 610.00 | 122.30 | 129.00 | 0.00 | 0 | 0 | 78.49% | -0.92 | 0.00 | -0.35 | 0.14 | -0.22 |
| HUBB20260618P00620000 | 620.00 | 132.30 | 139.00 | 0.00 | 0 | 0 | 82.70% | -0.92 | 0.00 | -0.36 | 0.13 | -0.22 |
| HUBB20260618P00630000 | 630.00 | 142.30 | 149.00 | 0.00 | 0 | 0 | 86.81% | -0.93 | 0.00 | -0.37 | 0.13 | -0.23 |
| HUBB20260618P00640000 | 640.00 | 152.30 | 159.00 | 0.00 | 0 | 0 | 90.82% | -0.93 | 0.00 | -0.37 | 0.13 | -0.23 |
| HUBB20260618P00650000 | 650.00 | 162.30 | 169.00 | 0.00 | 0 | 0 | 94.74% | -0.93 | 0.00 | -0.38 | 0.12 | -0.24 |
| HUBB20260618P00660000 | 660.00 | 172.30 | 179.00 | 0.00 | 0 | 0 | 98.57% | -0.93 | 0.00 | -0.39 | 0.12 | -0.24 |
| HUBB20260618P00670000 | 670.00 | 182.30 | 189.00 | 0.00 | 0 | 0 | 102.31% | -0.93 | 0.00 | -0.39 | 0.12 | -0.24 |
| HUBB20260618P00680000 | 680.00 | 192.30 | 199.00 | 0.00 | 0 | 0 | 105.98% | -0.93 | 0.00 | -0.40 | 0.12 | -0.25 |
| HUBB20260618P00690000 | 690.00 | 203.20 | 209.00 | 0.00 | 0 | 0 | 109.57% | -0.94 | 0.00 | -0.41 | 0.11 | -0.25 |
| HUBB20260618P00700000 | 700.00 | 212.30 | 219.00 | 0.00 | 0 | 0 | 113.09% | -0.94 | 0.00 | -0.41 | 0.11 | -0.25 |
| HUBB20260618P00710000 | 710.00 | 222.30 | 229.00 | 0.00 | 0 | 0 | 116.54% | -0.94 | 0.00 | -0.42 | 0.11 | -0.26 |
